Skip to main content
Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium flag Belgium · Delayed Price · Currency is EUR
11.80
-0.15 (-1.26%)
Mar 6, 2026, 5:35 PM CET

EBR:CFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9011.9511.8511.95--1,966
Mar 5, 202611.9012.0011.8011.9511.950.42%2,238
Mar 4, 202611.8011.9511.8011.9011.90-0.42%4,634
Mar 3, 202611.8512.0011.7511.9511.95-9,555
Mar 2, 202612.0512.0511.6511.9511.95-1.24%12,689
Feb 27, 202611.9512.2011.9012.1012.102.54%15,798
Feb 26, 202611.6511.9511.5511.8011.802.61%27,546
Feb 25, 202610.7011.7010.7011.5011.5014.43%50,005
Feb 24, 202610.2010.209.8410.0510.050.50%4,300
Feb 23, 202610.2010.2010.0010.0010.00-0.50%1,034
Feb 20, 202610.2510.3010.0510.0510.05-2.43%2,037
Feb 19, 202610.2510.4010.1010.3010.30-2,581
Feb 18, 202610.2510.3510.2010.3010.30-0.48%1,380
Feb 17, 202610.1010.3510.1010.3510.353.50%4,068
Feb 16, 20269.9010.209.9010.0010.001.01%8,936
Feb 13, 20269.469.909.469.909.904.65%7,591
Feb 12, 20269.509.589.469.469.46-0.42%1,052
Feb 11, 20269.409.589.409.509.500.21%1,846
Feb 10, 20269.469.489.349.489.480.21%1,143
Feb 9, 20269.349.469.349.469.46-0.21%2,542
Feb 6, 20269.589.589.349.489.48-2.07%1,137
Feb 5, 20269.409.689.409.689.682.98%5,225
Feb 4, 20269.329.569.329.409.400.86%2,487
Feb 3, 20269.209.509.209.329.320.43%3,812
Feb 2, 20269.029.289.029.289.281.53%5,475
Jan 30, 20269.029.189.029.149.141.33%3,397
Jan 29, 20269.129.149.029.029.02-0.88%703
Jan 28, 20269.089.169.029.109.10-1,221
Jan 27, 20269.069.109.029.109.100.44%1,062
Jan 26, 20269.029.109.029.069.06-1.31%1,586
Jan 23, 20269.029.189.029.189.181.10%1,568
Jan 22, 20269.049.109.009.089.080.44%3,663
Jan 21, 20269.149.149.009.049.04-0.44%841
Jan 20, 20269.149.149.029.089.08-1,100
Jan 19, 20269.109.109.029.089.08-2,355
Jan 16, 20269.129.169.029.089.08-0.66%4,347
Jan 15, 20269.149.149.069.149.140.88%3,706
Jan 14, 20269.069.089.069.069.06-0.44%1,027
Jan 13, 20269.209.209.089.109.100.44%829
Jan 12, 20269.189.189.049.069.060.22%1,134
Jan 9, 20269.109.229.049.049.04-0.66%1,073
Jan 8, 20268.809.308.809.109.102.25%3,968
Jan 7, 20268.809.008.808.908.90-0.22%2,223
Jan 6, 20268.808.948.808.928.921.36%1,883
Jan 5, 20268.768.808.648.808.801.62%2,256
Jan 2, 20268.628.668.448.668.661.17%2,782
Dec 31, 20258.548.568.428.568.56-2,244
Dec 30, 20258.608.648.528.568.56-0.70%1,277
Dec 29, 20258.668.668.508.628.62-1.15%5,374
Dec 24, 20258.728.768.708.728.72-1,423
Dec 23, 20258.728.728.728.728.72-0.46%832
Dec 22, 20258.828.868.748.768.76-0.45%2,323
Dec 19, 20258.908.968.808.808.80-1.79%2,246
Dec 18, 20258.929.008.808.968.960.45%3,876
Dec 17, 20258.908.928.808.928.92-1.55%1,117
Dec 16, 20259.009.068.909.069.060.67%3,944
Dec 15, 20259.109.109.009.009.00-1.53%4,470
Dec 12, 20259.029.169.029.149.140.88%1,447
Dec 11, 20259.189.189.009.069.06-0.44%1,555
Dec 10, 20258.769.128.769.109.105.57%7,087
Dec 9, 20258.728.748.628.628.62-1.82%1,093
Dec 8, 20258.788.788.548.788.78-785
Dec 5, 20258.608.788.608.788.780.46%1,434
Dec 4, 20258.708.748.608.748.74-0.68%1,696
Dec 3, 20258.808.808.708.808.80-874
Dec 2, 20258.748.868.728.808.80-1,380
Dec 1, 20258.768.808.768.808.80-0.23%1,104
Nov 28, 20258.848.848.768.828.82-0.45%1,028
Nov 27, 20258.808.888.768.868.86-0.23%1,087
Nov 26, 20258.808.888.788.888.880.91%1,142
Nov 25, 20258.868.868.808.808.80-1.12%2,392
Nov 24, 20258.848.908.828.908.90-2,771
Nov 21, 20258.808.908.808.908.90-0.45%749
Nov 20, 20258.928.948.908.948.940.45%1,831
Nov 19, 20258.808.988.808.908.90-1.55%189,489
Nov 18, 20259.169.209.049.049.04-1.74%923
Nov 17, 20259.249.309.189.209.20-1.29%2,205
Nov 14, 20259.009.329.009.329.322.64%8,145
Nov 13, 20258.909.148.909.089.082.02%3,978
Nov 12, 20258.948.948.848.908.90-0.22%1,118
Nov 11, 20258.928.928.848.928.920.22%230
Nov 10, 20258.848.908.848.908.900.23%1,234
Nov 7, 20258.848.888.808.888.88-1.33%846
Nov 6, 20259.129.148.829.009.00-0.88%2,897
Nov 5, 20258.989.108.929.089.081.79%3,337
Nov 4, 20258.949.068.928.928.92-1.33%1,802
Nov 3, 20258.909.068.809.049.040.89%3,895
Oct 31, 20258.988.988.808.968.96-2,050
Oct 30, 20258.968.988.968.968.96-1.97%697
Oct 29, 20258.989.148.969.149.141.33%649
Oct 28, 20259.009.028.969.029.020.67%787
Oct 27, 20259.029.028.968.968.96-0.44%592
Oct 24, 20259.109.129.009.009.00-1.10%4,084
Oct 23, 20259.049.109.009.109.100.89%1,508
Oct 22, 20259.029.049.029.029.02-1.10%227
Oct 21, 20259.269.269.009.129.12-1.72%2,018
Oct 20, 20259.009.289.009.289.282.43%1,435
Oct 17, 20259.189.189.029.069.06-1.52%815
Oct 16, 20259.129.209.049.209.20-0.43%3,726
Oct 15, 20259.229.289.209.249.240.43%374